日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2015/6/15 |
244 |
244 |
243 |
244 |
+0.41% |
41,200 |
2015/6/12 |
243 |
244 |
243 |
243 |
+0.00% |
78,700 |
2015/6/11 |
243 |
244 |
243 |
243 |
+0.00% |
16,800 |
2015/6/10 |
243 |
244 |
243 |
243 |
+0.00% |
30,200 |
2015/6/9 |
243 |
243 |
243 |
243 |
+0.00% |
38,900 |
2015/6/8 |
243 |
243 |
243 |
243 |
+0.00% |
33,200 |
2015/6/5 |
243 |
244 |
243 |
243 |
+0.00% |
18,800 |
2015/6/4 |
243 |
244 |
243 |
243 |
+0.00% |
13,200 |
2015/6/3 |
243 |
244 |
243 |
243 |
+0.00% |
27,700 |
2015/6/2 |
243 |
244 |
243 |
243 |
+0.00% |
67,700 |
2015/6/1 |
243 |
244 |
243 |
243 |
+0.00% |
71,600 |
2015/5/29 |
243 |
244 |
243 |
243 |
+0.00% |
13,500 |
2015/5/28 |
243 |
244 |
243 |
243 |
+0.00% |
12,700 |
2015/5/27 |
243 |
243 |
243 |
243 |
+0.00% |
38,900 |
2015/5/26 |
243 |
244 |
243 |
243 |
+0.00% |
37,500 |
2015/5/25 |
243 |
244 |
243 |
243 |
+0.00% |
54,300 |
2015/5/22 |
243 |
243 |
243 |
243 |
+0.00% |
37,100 |
2015/5/21 |
243 |
243 |
243 |
243 |
+0.00% |
37,500 |
2015/5/20 |
243 |
244 |
243 |
243 |
+0.00% |
66,700 |
2015/5/19 |
243 |
243 |
243 |
243 |
+0.00% |
63,300 |
2015/5/18 |
243 |
244 |
243 |
243 |
+0.00% |
138,700 |
2015/5/15 |
243 |
244 |
243 |
243 |
+0.00% |
65,400 |
2015/5/14 |
243 |
244 |
243 |
243 |
+0.00% |
15,300 |
2015/5/13 |
244 |
244 |
243 |
243 |
-0.41% |
18,400 |
2015/5/12 |
243 |
244 |
243 |
244 |
+0.41% |
145,100 |
2015/5/11 |
243 |
244 |
242 |
243 |
+0.00% |
172,400 |
2015/5/8 |
243 |
244 |
243 |
243 |
+0.00% |
27,900 |
2015/5/7 |
243 |
244 |
243 |
243 |
+0.00% |
47,800 |
2015/5/1 |
243 |
244 |
243 |
243 |
+0.00% |
55,500 |
2015/4/30 |
244 |
244 |
243 |
243 |
+0.00% |
11,600 |
2015/4/28 |
243 |
244 |
243 |
243 |
+0.41% |
35,000 |
2015/4/27 |
242 |
243 |
242 |
242 |
+0.00% |
31,400 |
2015/4/24 |
242 |
243 |
242 |
242 |
+0.00% |
21,000 |
2015/4/23 |
243 |
243 |
242 |
242 |
+0.00% |
45,500 |
2015/4/22 |
243 |
243 |
242 |
242 |
-0.41% |
31,900 |
2015/4/21 |
242 |
243 |
242 |
243 |
+0.41% |
73,200 |
2015/4/20 |
242 |
243 |
242 |
242 |
+0.00% |
73,600 |
2015/4/17 |
243 |
243 |
242 |
242 |
+0.00% |
9,500 |
2015/4/16 |
242 |
243 |
242 |
242 |
+0.00% |
19,400 |
2015/4/15 |
242 |
243 |
242 |
242 |
+0.00% |
42,800 |
2015/4/14 |
243 |
243 |
242 |
242 |
+0.00% |
314,300 |
2015/4/13 |
244 |
244 |
242 |
242 |
+0.00% |
38,500 |
2015/4/10 |
242 |
244 |
242 |
242 |
+0.00% |
71,900 |
2015/4/9 |
242 |
243 |
242 |
242 |
-0.41% |
55,100 |
2015/4/8 |
244 |
245 |
242 |
243 |
-0.41% |
211,000 |
2015/4/7 |
242 |
246 |
242 |
244 |
+0.83% |
194,200 |
2015/4/6 |
242 |
243 |
242 |
242 |
+0.00% |
67,700 |
2015/4/3 |
245 |
245 |
242 |
242 |
-1.63% |
106,600 |
2015/4/2 |
245 |
246 |
245 |
246 |
+0.41% |
153,700 |
2015/3/31 |
245 |
246 |
245 |
245 |
-0.81% |
186,300 |
2015/3/30 |
244 |
247 |
244 |
247 |
+0.00% |
255,500 |
2015/3/27 |
245 |
247 |
245 |
247 |
+0.82% |
122,100 |
2015/3/26 |
244 |
246 |
244 |
245 |
-0.41% |
281,500 |
2015/3/25 |
245 |
246 |
244 |
246 |
+0.00% |
548,100 |
2015/3/24 |
246 |
247 |
245 |
246 |
+0.00% |
409,600 |
2015/3/23 |
245 |
247 |
244 |
246 |
+0.00% |
174,300 |
2015/3/20 |
244 |
247 |
244 |
246 |
+0.82% |
481,700 |
2015/3/19 |
244 |
245 |
244 |
244 |
-0.41% |
134,200 |
2015/3/18 |
244 |
245 |
244 |
245 |
+0.41% |
87,700 |
2015/3/17 |
245 |
245 |
244 |
244 |
-0.81% |
242,000 |
2015/3/16 |
245 |
246 |
245 |
246 |
+0.00% |
120,800 |
2015/3/13 |
246 |
247 |
246 |
246 |
+0.00% |
297,600 |
2015/3/12 |
246 |
247 |
246 |
246 |
+0.00% |
282,900 |
2015/3/11 |
246 |
247 |
246 |
246 |
+0.00% |
204,000 |
2015/3/10 |
248 |
248 |
245 |
246 |
-0.81% |
538,200 |
2015/3/9 |
248 |
249 |
247 |
248 |
-0.40% |
348,900 |
2015/3/6 |
249 |
250 |
248 |
249 |
+0.00% |
371,500 |
2015/3/5 |
249 |
250 |
249 |
249 |
+0.40% |
272,600 |
2015/3/4 |
248 |
250 |
248 |
248 |
+0.00% |
740,500 |
2015/2/27 |
248 |
250 |
247 |
248 |
-0.40% |
560,500 |
2015/2/26 |
247 |
249 |
247 |
249 |
+1.22% |
1,143,800 |
2015/2/25 |
248 |
250 |
245 |
246 |
-3.91% |
1,248,600 |
2015/2/24 |
278 |
279 |
252 |
256 |
-9.22% |
2,535,400 |
2015/2/23 |
245 |
287 |
244 |
282 |
+36.23% |
9,721,300 |
2015/2/20 |
211 |
211 |
207 |
207 |
-1.90% |
48,500 |
2015/2/19 |
205 |
211 |
205 |
211 |
+3.43% |
98,900 |
2015/2/18 |
207 |
207 |
204 |
204 |
-0.97% |
51,200 |
2015/2/17 |
206 |
207 |
206 |
206 |
+0.49% |
6,000 |
2015/2/16 |
204 |
208 |
203 |
205 |
+0.49% |
36,100 |
2015/2/13 |
205 |
207 |
200 |
204 |
-0.97% |
45,300 |
2015/2/12 |
207 |
207 |
204 |
206 |
-0.48% |
51,200 |
2015/2/10 |
209 |
209 |
207 |
207 |
-0.48% |
28,200 |
2015/2/9 |
207 |
208 |
206 |
208 |
+0.48% |
13,400 |
2015/2/6 |
208 |
208 |
206 |
207 |
+0.98% |
6,600 |
2015/2/5 |
208 |
209 |
205 |
205 |
-1.44% |
14,100 |
2015/2/4 |
206 |
208 |
205 |
208 |
+0.97% |
17,800 |
2015/2/3 |
206 |
210 |
204 |
206 |
+1.48% |
20,500 |
2015/2/2 |
208 |
209 |
203 |
203 |
-2.40% |
49,600 |
2015/1/30 |
209 |
209 |
206 |
208 |
+0.48% |
26,700 |
2015/1/29 |
206 |
208 |
206 |
207 |
+0.49% |
5,100 |
2015/1/28 |
206 |
208 |
205 |
206 |
+0.00% |
11,600 |
2015/1/27 |
207 |
209 |
206 |
206 |
-0.48% |
7,900 |
2015/1/26 |
208 |
209 |
206 |
207 |
-0.48% |
14,200 |
2015/1/23 |
207 |
208 |
206 |
208 |
+0.48% |
11,000 |
2015/1/22 |
206 |
208 |
206 |
207 |
+1.47% |
9,600 |
2015/1/21 |
208 |
209 |
204 |
204 |
-1.45% |
11,000 |
2015/1/20 |
209 |
209 |
204 |
207 |
+0.00% |
18,900 |
2015/1/19 |
207 |
208 |
205 |
207 |
+0.98% |
16,900 |
2015/1/16 |
204 |
208 |
204 |
205 |
-1.91% |
22,700 |
2015/1/15 |
207 |
210 |
206 |
209 |
+0.97% |
42,200 |
2015/1/14 |
205 |
207 |
204 |
207 |
+0.49% |
12,100 |
2015/1/13 |
207 |
207 |
206 |
206 |
+0.00% |
7,800 |
2015/1/9 |
207 |
209 |
206 |
206 |
+0.00% |
12,500 |
2015/1/8 |
205 |
206 |
205 |
206 |
+0.98% |
28,400 |
2015/1/7 |
206 |
207 |
204 |
204 |
-1.92% |
22,700 |
2015/1/6 |
209 |
209 |
207 |
208 |
-0.48% |
8,700 |
2015/1/5 |
210 |
210 |
207 |
209 |
+0.00% |
57,800 |
2014/12/30 |
209 |
212 |
207 |
209 |
+0.48% |
32,900 |
2014/12/29 |
205 |
208 |
204 |
208 |
+1.96% |
22,400 |
2014/12/26 |
204 |
204 |
200 |
204 |
+0.99% |
65,400 |
2014/12/25 |
204 |
204 |
202 |
202 |
-0.98% |
57,300 |
2014/12/24 |
206 |
207 |
204 |
204 |
-0.49% |
43,500 |
2014/12/22 |
208 |
208 |
205 |
205 |
-0.97% |
32,600 |
2014/12/19 |
208 |
209 |
205 |
207 |
-0.48% |
44,600 |
2014/12/18 |
207 |
210 |
206 |
208 |
-0.48% |
39,500 |
2014/12/17 |
208 |
209 |
207 |
209 |
+0.48% |
9,400 |
2014/12/16 |
210 |
210 |
207 |
208 |
-0.95% |
20,600 |
2014/12/15 |
210 |
211 |
209 |
210 |
-0.47% |
23,500 |
2014/12/12 |
210 |
212 |
210 |
211 |
+0.96% |
15,500 |
2014/12/11 |
209 |
212 |
208 |
209 |
+0.00% |
12,100 |
2014/12/10 |
209 |
210 |
208 |
209 |
+0.00% |
25,500 |
2014/12/9 |
212 |
212 |
209 |
209 |
+0.00% |
14,300 |
2014/12/8 |
214 |
214 |
209 |
209 |
-1.88% |
58,000 |
|